股票概览
15.57
+2.3%
+0.35
15.01
开盘价
15.57
最高价
14.93
最低价
13,884
成交量
数据更新至: 2024-03-29
技术指标
15.25
MA5 (5日均线)
15.78
MA10 (10日均线)
16.00
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-03-29 | 15.01 | 15.57 | 14.93 | 15.57 | +2.3% | 13,884 | 21,061,787 |
| 2024-03-28 | 14.95 | 15.36 | 14.91 | 15.22 | +0.46% | 18,640 | 28,147,322 |
| 2024-03-27 | 15.23 | 15.39 | 14.91 | 15.15 | -0.39% | 12,685 | 19,185,998 |
| 2024-03-26 | 15.19 | 15.3 | 14.9 | 15.21 | +0.66% | 14,011 | 21,163,621 |
| 2024-03-25 | 15.85 | 15.98 | 15.09 | 15.11 | -4.67% | 25,844 | 39,898,348 |
| 2024-03-22 | 16.17 | 16.25 | 15.81 | 15.85 | -1.98% | 10,139 | 16,155,419 |
| 2024-03-21 | 16.43 | 16.6 | 15.97 | 16.17 | -1.76% | 14,933 | 24,203,701 |
| 2024-03-20 | 16.4 | 16.6 | 16.2 | 16.46 | +0.37% | 12,139 | 19,892,823 |
| 2024-03-19 | 16.61 | 16.72 | 16.22 | 16.4 | -1.26% | 13,369 | 21,939,059 |
| 2024-03-18 | 16.4 | 16.63 | 16.18 | 16.61 | +1.53% | 19,163 | 31,455,664 |
| 2024-03-15 | 16.35 | 16.68 | 16 | 16.36 | -0.55% | 10,892 | 17,720,662 |
| 2024-03-14 | 16.5 | 17.01 | 16.25 | 16.45 | -0.12% | 15,540 | 25,944,317 |
| 2024-03-13 | 16.57 | 16.65 | 16.25 | 16.47 | -0.6% | 6,864 | 11,297,115 |
| 2024-03-12 | 16.19 | 16.77 | 16.19 | 16.57 | +1.35% | 12,436 | 20,532,940 |
| 2024-03-11 | 15.71 | 16.42 | 15.61 | 16.35 | +4.07% | 12,665 | 20,385,436 |
| 2024-03-08 | 15.73 | 15.85 | 15.54 | 15.71 | -0.13% | 10,219 | 16,026,648 |
| 2024-03-07 | 15.75 | 16.09 | 15.5 | 15.73 | -1.01% | 13,158 | 20,660,878 |
| 2024-03-06 | 16.11 | 16.15 | 15.72 | 15.89 | -0.81% | 12,941 | 20,518,584 |
| 2024-03-05 | 16.68 | 16.68 | 15.85 | 16.02 | -3.67% | 15,701 | 25,246,700 |
| 2024-03-04 | 16.32 | 16.87 | 16.21 | 16.63 | +1.16% | 13,325 | 21,996,048 |
| 2024-03-01 | 16.35 | 16.47 | 16 | 16.44 | +0.92% | 11,578 | 18,832,216 |
| 2024-02-29 | 15.91 | 16.37 | 15.82 | 16.29 | +1.94% | 19,750 | 31,796,604 |
| 2024-02-28 | 16.8 | 17.45 | 15.71 | 15.98 | -4.88% | 18,571 | 30,827,767 |
| 2024-02-27 | 16.68 | 16.85 | 16.35 | 16.8 | 0% | 17,143 | 28,459,682 |
| 2024-02-26 | 15.37 | 17.04 | 15.36 | 16.8 | +9.38% | 40,587 | 66,839,781 |
| 2024-02-23 | 15.3 | 15.53 | 15.01 | 15.36 | +0.39% | 18,643 | 28,474,548 |
| 2024-02-22 | 15.26 | 15.52 | 15.05 | 15.3 | -0.65% | 18,729 | 28,490,220 |
| 2024-02-21 | 15.41 | 15.91 | 15.28 | 15.4 | -1.16% | 15,964 | 24,920,025 |
| 2024-02-20 | 14.95 | 15.73 | 14.9 | 15.58 | +2.3% | 16,916 | 26,013,722 |
| 2024-02-19 | 15.27 | 15.79 | 15.01 | 15.23 | -0.85% | 24,428 | 37,476,804 |
| 2024-02-08 | 13.39 | 15.5 | 13.39 | 15.36 | +14.8% | 40,338 | 58,728,297 |
| 2024-02-07 | 13.4 | 14.3 | 12.99 | 13.38 | -0.96% | 39,352 | 53,011,266 |
| 2024-02-06 | 13.02 | 14.25 | 12 | 13.51 | +3.76% | 36,586 | 48,062,731 |
| 2024-02-05 | 13.42 | 13.42 | 11.97 | 13.02 | -1.96% | 44,120 | 55,652,901 |
| 2024-02-02 | 14.27 | 14.39 | 12.83 | 13.28 | -7.07% | 60,460 | 81,452,101 |
| 2024-02-01 | 14.8 | 14.98 | 14.05 | 14.29 | -3.45% | 40,517 | 58,426,150 |
| 2024-01-31 | 15.35 | 15.59 | 14.51 | 14.8 | -4.21% | 26,862 | 40,237,921 |
| 2024-01-30 | 15.33 | 15.96 | 15.1 | 15.45 | -0.13% | 22,451 | 34,900,659 |
| 2024-01-29 | 15.83 | 15.95 | 15.38 | 15.47 | -0.96% | 21,225 | 33,186,735 |
| 2024-01-26 | 16.27 | 16.54 | 15.42 | 15.62 | -4.23% | 19,281 | 30,799,738 |
| 2024-01-25 | 15.93 | 16.58 | 15.42 | 16.31 | +2.77% | 30,523 | 48,580,684 |
| 2024-01-24 | 16.4 | 16.78 | 15.37 | 15.87 | -2.7% | 25,327 | 40,320,947 |
| 2024-01-23 | 16.5 | 16.82 | 16.12 | 16.31 | -1.51% | 18,220 | 29,737,700 |
| 2024-01-22 | 17.83 | 18.13 | 16.17 | 16.56 | -7.59% | 13,279 | 22,715,951 |
| 2024-01-19 | 18.6 | 18.6 | 17.79 | 17.92 | -2.61% | 14,703 | 26,682,251 |
| 2024-01-18 | 18.45 | 18.53 | 17.88 | 18.4 | -0.54% | 15,885 | 28,863,626 |
| 2024-01-17 | 18.84 | 18.99 | 18.5 | 18.5 | -1.54% | 19,753 | 36,900,012 |
| 2024-01-16 | 19.24 | 19.65 | 18.55 | 18.79 | -1.52% | 17,452 | 33,146,805 |
| 2024-01-15 | 18.77 | 19.39 | 18.51 | 19.08 | +2.42% | 20,160 | 38,501,318 |
| 2024-01-12 | 18.99 | 19.1 | 18.56 | 18.63 | -1.64% | 16,543 | 31,138,166 |
| 2024-01-11 | 17.9 | 19.11 | 17.77 | 18.94 | +5.4% | 28,272 | 52,674,254 |
| 2024-01-10 | 18.1 | 18.36 | 17.77 | 17.97 | -1.26% | 14,190 | 25,711,557 |
| 2024-01-09 | 17.57 | 18.29 | 17.52 | 18.2 | +3.41% | 17,144 | 30,716,085 |
| 2024-01-08 | 17.76 | 17.85 | 17.5 | 17.6 | -0.9% | 12,468 | 22,003,015 |
| 2024-01-05 | 18.19 | 18.21 | 17.66 | 17.76 | -2.09% | 15,239 | 27,206,312 |
| 2024-01-04 | 18.43 | 18.43 | 17.81 | 18.14 | -1.68% | 22,757 | 41,133,748 |
| 2024-01-03 | 19.06 | 19.21 | 18.15 | 18.45 | -3.71% | 38,504 | 71,333,298 |
| 2024-01-02 | 19.45 | 19.65 | 18.63 | 19.16 | -1.74% | 21,690 | 41,497,479 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：